Regions Financial Corp (RN7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 26 Jun 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 25 Jun 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 24 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 21 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 20 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 19 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 18 Jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 17 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 14 Jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 13 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 Jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 11 Jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 07 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 06 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 Jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 03 Jun 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 Jun 2024 | 0.24 Dividend | |||||
| 31 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| 30 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.77 | - |
| 29 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| 28 May 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| 27 May 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.26 | - |
| 24 May 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.16 | - |
| 23 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
| 22 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 21 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 20 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 17 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
| 16 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 15 May 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 14 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
| 13 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 10 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 09 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 08 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 07 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.15 | - |
| 06 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 03 May 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 02 May 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 30 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 29 Apr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.05 | - |
| 26 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 25 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 23 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | - |
| 22 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
| 19 Apr 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.46 | - |
| 18 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| 17 Apr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.36 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 15 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | - |
| 12 Apr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.85 | - |
| 11 Apr 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.95 | - |
| 10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.74 | - |
| 09 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - |
| 08 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 05 Apr 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | - |
| 04 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | - |
| 03 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | - |
| 02 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | - |
| 28 Mar 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.77 | - |
| 27 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.10 | - |
| 26 Mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.08 | - |
| 25 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.00 | - |
| 22 Mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.26 | - |
| 21 Mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 17.78 | - |
| 20 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | - |
| 19 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.35 | - |
| 18 Mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.30 | - |
| 15 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.04 | - |
| 14 Mar 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.44 | - |
| 13 Mar 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.40 | - |
| 12 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | - |
| 11 Mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.60 | - |
| 08 Mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.48 | - |
| 07 Mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.32 | - |
| 06 Mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.57 | - |
| 05 Mar 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.12 | - |
| 04 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.75 | - |
| 01 Mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 16.90 | - |
| 29 Feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.54 | - |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.55 | - |
| 27 Feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.20 | - |
| 26 Feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.28 | - |
| 23 Feb 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.27 | - |
| 22 Feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.36 | - |
| 21 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.43 | - |
| 20 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.52 | - |
| 19 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.56 | - |
| 16 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 16.62 | - |
| 15 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.48 | - |
| 14 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.12 | - |
| 13 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.54 | - |
| 12 Feb 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.09 | - |
| 09 Feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.02 | - |
| 08 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 15.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.